Stock Quote

Qualcomm, Inc. (NQ: QCOM )

176.51 USD -0.52 (-0.29%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 89.20 91.93 89.00 91.21 9,377,824 +2.20(+2.47%)
Jun 29, 2020 88.21 89.15 86.68 89.01 5,869,096 +0.99(+1.12%)
Jun 26, 2020 89.07 89.73 87.54 88.02 9,126,400 -0.94(-1.06%)
Jun 25, 2020 88.70 89.46 87.32 88.96 7,056,790 -0.18(-0.20%)
Jun 24, 2020 89.17 89.83 87.42 89.14 8,203,034 -0.21(-0.24%)
Jun 23, 2020 90.14 90.61 89.11 89.35 7,776,134 +0.22(+0.25%)
Jun 22, 2020 88.72 89.44 87.61 89.13 8,026,291 +0.32(+0.36%)
Jun 19, 2020 89.87 90.25 87.54 88.81 23,213,702 -1.11(-1.23%)
Jun 18, 2020 89.85 90.49 89.03 89.92 5,706,444 -0.02(-0.02%)
Jun 17, 2020 90.68 91.08 89.30 89.94 7,619,052 +0.42(+0.47%)
Jun 16, 2020 89.90 90.44 87.76 89.52 12,645,188 +3.13(+3.62%)
Jun 15, 2020 83.67 86.57 83.10 86.39 9,853,259 +1.15(+1.35%)
Jun 12, 2020 86.25 87.14 83.53 85.24 10,113,200 +1.22(+1.45%)
Jun 11, 2020 88.20 89.06 83.91 84.02 15,235,628 -6.99(-7.68%)
Jun 10, 2020 90.25 92.14 90.03 91.01 9,075,945 +1.26(+1.40%)
Jun 09, 2020 90.23 90.39 89.06 89.75 7,324,985 -1.62(-1.77%)
Jun 08, 2020 89.00 91.50 88.34 91.37 9,745,912 +2.82(+3.18%)
Jun 05, 2020 88.00 89.48 87.82 88.55 11,882,000 +2.51(+2.92%)
Jun 04, 2020 83.95 86.70 83.95 86.04 12,107,545 +1.93(+2.29%)
Jun 03, 2020 84.95 85.95 83.62 84.11 13,028,371 -0.52(-0.61%)
Jun 02, 2020 79.93 84.88 79.91 84.63 13,251,076 +4.90(+6.15%)
Jun 01, 2020 79.89 80.48 79.24 79.73 6,476,547 -1.15(-1.42%)
May 29, 2020 78.70 81.20 77.90 80.88 10,562,400 +2.77(+3.55%)
May 28, 2020 80.24 81.48 77.73 78.11 11,166,595 -1.18(-1.49%)
May 27, 2020 78.27 79.32 76.16 79.29 9,124,965 +1.27(+1.63%)
May 26, 2020 80.19 80.57 77.78 78.02 10,066,181 -0.68(-0.86%)
May 22, 2020 78.26 78.76 77.29 78.70 5,530,300 +0.70(+0.90%)
May 21, 2020 79.47 80.09 77.87 78.00 8,133,822 -2.63(-3.26%)
May 20, 2020 79.96 81.96 79.69 80.63 11,377,322 +2.54(+3.25%)
May 19, 2020 79.75 80.15 78.00 78.09 8,118,012 -1.85(-2.31%)
May 18, 2020 77.27 80.18 77.21 79.94 13,195,035 +4.17(+5.50%)
May 15, 2020 74.67 77.70 74.37 75.77 29,597,700 -4.10(-5.13%)
May 14, 2020 77.50 80.00 76.47 79.87 9,954,566 +1.87(+2.40%)
May 13, 2020 78.86 79.51 76.75 78.00 9,581,183 -0.42(-0.54%)
May 12, 2020 81.29 81.79 78.40 78.42 7,312,535 -2.06(-2.56%)
May 11, 2020 80.29 81.27 79.54 80.48 6,599,345 -0.08(-0.10%)
May 08, 2020 79.70 81.09 79.36 80.56 7,892,200 +1.73(+2.19%)
May 07, 2020 79.70 80.17 78.26 78.83 7,294,477 -0.04(-0.05%)
May 06, 2020 78.81 80.14 78.52 78.87 8,174,595 +1.24(+1.60%)
May 05, 2020 76.75 78.81 76.56 77.63 7,539,384 +1.95(+2.58%)
May 04, 2020 75.16 75.94 74.09 75.68 7,202,639 +0.04(+0.05%)
May 01, 2020 76.85 77.59 74.68 75.64 9,742,100 -3.03(-3.85%)
Apr 30, 2020 80.27 80.87 77.28 78.67 17,110,672 -0.30(-0.38%)
Apr 29, 2020 77.17 79.24 76.83 78.97 11,943,431 +3.68(+4.89%)
Apr 28, 2020 77.11 77.78 75.16 75.29 6,247,324 -0.69(-0.91%)
Apr 27, 2020 76.59 77.82 75.49 75.98 7,218,784 -0.06(-0.08%)
Apr 24, 2020 73.92 76.11 73.66 76.04 6,073,800 +2.23(+3.02%)
Apr 23, 2020 75.00 76.17 73.76 73.81 7,659,117 -0.87(-1.16%)
Apr 22, 2020 73.79 75.34 72.75 74.68 7,366,919 +2.84(+3.95%)
Apr 21, 2020 73.31 73.97 71.75 71.84 9,272,759 -2.47(-3.32%)
Apr 20, 2020 75.02 76.23 74.10 74.31 7,217,149 -1.86(-2.44%)
Apr 17, 2020 77.32 78.25 75.48 76.17 9,925,900 -0.68(-0.88%)
Apr 16, 2020 76.86 77.69 75.38 76.85 8,798,185 +0.86(+1.13%)
Apr 15, 2020 75.86 76.34 74.03 75.99 9,950,755 -1.56(-2.01%)
Apr 14, 2020 75.00 77.67 74.97 77.55 11,311,933 +4.25(+5.80%)
Apr 13, 2020 71.71 73.51 71.44 73.30 7,895,341 +1.72(+2.40%)
Apr 09, 2020 74.62 74.84 70.00 71.58 15,465,000 -1.75(-2.39%)
Apr 08, 2020 73.70 74.38 72.42 73.33 10,694,292 +0.60(+0.82%)
Apr 07, 2020 73.31 74.90 70.86 72.73 11,283,850 +1.78(+2.51%)
Apr 06, 2020 68.50 71.37 67.65 70.95 12,148,731 +5.72(+8.77%)
Apr 03, 2020 67.68 68.69 64.55 65.23 8,600,700 -2.79(-4.10%)
Apr 02, 2020 65.87 68.26 65.31 68.02 15,430,297 +2.12(+3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.